Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.52 as of 3/20/2026 11:21:44 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.45 | 5.00 | 4.73 | 6.17 | 0.00 | 0.00% | 9.46 | 0 | 29 | 7.76 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 1.00 | 3.90 | 4.55 | 4.23 | 5.67 | 0.00 | 0.00% | 4.23 | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 1.50 | 3.45 | 4.05 | 3.75 | 5.22 | 0.00 | 0.00% | 2.50 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 2.00 | 3.00 | 3.60 | 3.30 | 4.65 | 0.00 | 0.00% | 1.65 | 0 | 6 | 3.05 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 2.50 | 2.32 | 3.35 | 2.84 | 4.27 | 0.00 | 0.00% | 1.14 | 0 | 6 | 3.10 | 0.96 | 0.03 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 3.00 | 2.15 | 2.59 | 2.37 | 2.31 | 0.00 | 0.00% | 0.79 | 0 | 96 | 1.95 | 0.92 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 3.50 | 1.75 | 2.15 | 1.95 | 14.56 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.14 | 0.86 | 0.09 | -0.01 | 1/22/2026 | 3/20/2026 3:59:57 PM EST |
| 4.00 | 1.43 | 1.71 | 1.57 | 1.82 | 0.00 | 0.00% | 0.39 | 0 | 271 | 1.13 | 0.79 | 0.12 | -0.01 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 4.50 | 1.17 | 1.38 | 1.28 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 1,927 | 1.13 | 0.71 | 0.14 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 5.00 | 0.94 | 1.12 | 1.03 | 1.15 | -0.09 | -7.26% | 0.21 | 3 | 2,891 | 1.14 | 0.63 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.50 | 0.82 | 0.92 | 0.87 | 0.82 | -0.20 | -19.61% | 0.16 | 316 | 36,049 | 1.19 | 0.55 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 7.00 | 0.40 | 0.49 | 0.45 | 0.40 | -0.15 | -27.28% | 0.06 | 164 | 9,052 | 1.16 | 0.35 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 8.00 | 0.25 | 0.36 | 0.31 | 0.27 | -0.03 | -10.00% | 0.04 | 180 | 3,851 | 1.20 | 0.25 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 9.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.02 | -9.10% | 0.02 | 88 | 4,788 | 1.22 | 0.18 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 0.04 | 0.21 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 60 | 13,059 | 1.18 | 0.14 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 11.00 | 0.03 | 0.20 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 30 | 2,579 | 1.24 | 0.11 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 12.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10,213 | 1.27 | 0.08 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 14.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3,755 | 1.36 | 0.05 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 7,472 | 1.35 | 0.04 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 1.46 | 0.03 | 0.03 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 17.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.53 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 1.59 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.91 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 13,960 | 1.47 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.99 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,854 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 766 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.15 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,655 | 2.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.27 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,801 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 2.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.39 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 1,363 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,041 | 2.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 3,913 | 2.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 2.50 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.01 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 3/20/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.36 | 0.18 | % | 0.07 | 0 | 0 | 2.31 | -0.04 | 0.03 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 3.00 | 0.04 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 415 | 1.28 | -0.08 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 3.50 | 0.16 | 0.24 | 0.20 | 0.23 | -0.02 | -8.00% | 0.06 | 20 | 426 | 1.17 | -0.14 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 4.00 | 0.31 | 0.45 | 0.38 | 0.34 | -0.05 | -12.83% | 0.10 | 42 | 1,497 | 1.22 | -0.21 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 4.50 | 0.48 | 0.72 | 0.60 | 0.53 | -0.06 | -10.17% | 0.13 | 119 | 1,756 | 1.24 | -0.29 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.00 | 0.76 | 0.90 | 0.83 | 0.80 | +0.08 | +11.12% | 0.17 | 4 | 1,604 | 1.20 | -0.37 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.50 | 1.02 | 1.20 | 1.11 | 1.07 | +0.09 | +9.19% | 0.20 | 3 | 3,625 | 1.19 | -0.45 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 7.00 | 2.12 | 2.29 | 2.21 | 2.32 | +0.24 | +11.54% | 0.32 | 7 | 3,102 | 1.20 | -0.65 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 8.00 | 2.92 | 3.20 | 3.06 | 3.01 | +0.01 | +0.34% | 0.38 | 2 | 797 | 1.22 | -0.75 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 9.00 | 3.70 | 4.05 | 3.88 | 3.80 | 0.00 | 0.00% | 0.43 | 0 | 850 | 1.43 | -0.82 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 4.75 | 5.05 | 4.90 | 4.88 | +0.07 | +1.46% | 0.49 | 3 | 1,429 | 1.50 | -0.86 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 11.00 | 5.60 | 6.00 | 5.80 | 5.88 | -0.03 | -0.51% | 0.53 | 3 | 1,595 | 1.54 | -0.89 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 12.50 | 7.20 | 7.50 | 7.35 | 7.40 | +0.30 | +4.23% | 0.59 | 26 | 1,933 | 1.72 | -0.92 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 14.00 | 8.50 | 8.95 | 8.73 | 8.85 | 0.00 | 0.00% | 0.62 | 0 | 3,441 | 1.75 | -0.95 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 9.50 | 10.05 | 9.78 | 9.59 | +0.05 | +0.53% | 0.65 | 2 | 462 | 2.06 | -0.96 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 16.00 | 10.50 | 11.05 | 10.78 | 9.90 | 0.00 | 0.00% | 0.67 | 0 | 404 | 2.14 | -0.97 | 0.03 | 0.00 | 3/9/2026 | 3/20/2026 3:59:57 PM EST |
| 17.00 | 11.50 | 12.05 | 11.78 | 11.14 | 0.00 | 0.00% | 0.69 | 0 | 139 | 2.22 | -0.98 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 3:59:57 PM EST |
| 18.00 | 12.50 | 13.05 | 12.78 | 12.40 | 0.00 | 0.00% | 0.71 | 0 | 38 | 2.30 | -0.98 | 0.01 | 0.00 | 2/27/2026 | 3/20/2026 3:59:57 PM EST |
| 19.00 | 13.50 | 14.05 | 13.78 | 8.35 | 0.00 | 0.00% | 0.73 | 0 | 8 | 2.36 | -0.99 | 0.01 | 0.00 | 2/25/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 14.50 | 15.05 | 14.78 | 13.03 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.43 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 15.50 | 16.05 | 15.78 | 10.36 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.49 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 3/20/2026 3:59:57 PM EST |
| 22.00 | 16.50 | 17.05 | 16.78 | 12.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 17.50 | 18.05 | 17.78 | 17.13 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 18.50 | 19.05 | 18.78 | 8.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 19.50 | 20.05 | 19.78 | 9.15 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 20.50 | 21.05 | 20.78 | 9.95 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 21.50 | 22.05 | 21.78 | 12.15 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 22.50 | 23.05 | 22.78 | % | 0.81 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 29.00 | 23.50 | 24.05 | 23.78 | 15.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 24.50 | 25.05 | 24.78 | 16.75 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 25.50 | 26.05 | 25.78 | % | 0.83 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 32.00 | 26.50 | 27.05 | 26.78 | % | 0.84 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 33.00 | 27.50 | 28.05 | 27.78 | % | 0.84 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 34.00 | 28.50 | 29.05 | 28.78 | 18.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 29.50 | 30.05 | 29.78 | % | 0.85 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 36.00 | 30.50 | 31.05 | 30.78 | % | 0.85 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 37.00 | 31.50 | 32.05 | 31.78 | % | 0.86 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 38.00 | 32.50 | 33.05 | 32.78 | % | 0.86 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |